Ningbo Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.580	5.060	4.540	5.060	4.954	139,919,115
2023-02-03	4.640	4.650	4.530	4.600	4.504	19,173,410
2023-02-02	4.640	4.640	4.570	4.620	4.524	19,166,087
2023-02-01	4.580	4.640	4.550	4.630	4.533	23,609,716
2023-01-31	4.510	4.580	4.500	4.570	4.475	15,277,096
2023-01-30	4.590	4.600	4.520	4.530	4.435	24,068,122
2023-01-20	4.450	4.520	4.450	4.520	4.426	23,996,819
2023-01-19	4.410	4.440	4.390	4.440	4.347	13,301,228
2023-01-18	4.410	4.440	4.390	4.410	4.318	11,442,100
2023-01-17	4.420	4.430	4.370	4.390	4.298	10,562,796
2023-01-16	4.390	4.440	4.370	4.430	4.338	13,877,680
2023-01-13	4.380	4.450	4.350	4.400	4.308	18,085,637
2023-01-12	4.370	4.380	4.310	4.330	4.240	13,463,100
2023-01-11	4.420	4.480	4.360	4.370	4.279	17,883,336
2023-01-10	4.460	4.470	4.400	4.410	4.318	18,417,422
2023-01-09	4.460	4.510	4.440	4.470	4.377	20,269,700
2023-01-06	4.560	4.570	4.480	4.490	4.396	22,477,211
2023-01-05	4.600	4.620	4.490	4.520	4.426	37,950,041
2023-01-04	4.410	4.620	4.400	4.600	4.504	63,152,720
2023-01-03	4.320	4.420	4.310	4.420	4.328	21,842,818
2022-12-30	4.320	4.330	4.290	4.320	4.230	14,040,066
2022-12-29	4.380	4.390	4.290	4.290	4.200	22,826,832
2022-12-28	4.490	4.510	4.370	4.380	4.289	41,503,781
2022-12-27	4.260	4.680	4.260	4.490	4.396	76,810,444
2022-12-26	4.220	4.260	4.200	4.250	4.161	10,627,000
2022-12-23	4.160	4.250	4.140	4.220	4.132	14,452,246
2022-12-22	4.280	4.320	4.160	4.170	4.083	14,041,000
2022-12-21	4.340	4.350	4.240	4.280	4.191	14,455,500
2022-12-20	4.360	4.400	4.300	4.360	4.269	12,634,614
2022-12-19	4.480	4.490	4.310	4.350	4.259	20,116,090
2022-12-16	4.480	4.530	4.420	4.470	4.377	17,768,290
2022-12-15	4.480	4.500	4.440	4.480	4.387	9,854,610
2022-12-14	4.530	4.530	4.450	4.470	4.377	16,517,750
2022-12-13	4.490	4.540	4.480	4.540	4.445	15,453,322
2022-12-12	4.530	4.560	4.470	4.490	4.396	20,449,100
2022-12-09	4.610	4.630	4.530	4.560	4.465	20,554,400
2022-12-08	4.570	4.620	4.530	4.580	4.484	20,578,755
2022-12-07	4.610	4.630	4.520	4.570	4.475	34,327,157
2022-12-06	4.750	4.760	4.620	4.640	4.543	40,268,000
2022-12-05	4.620	4.780	4.620	4.770	4.670	55,764,498
2022-12-02	4.610	4.630	4.550	4.630	4.533	27,482,837
2022-12-01	4.730	4.760	4.600	4.610	4.514	47,322,282
2022-11-30	4.750	4.880	4.680	4.710	4.612	68,341,724
2022-11-29	4.660	4.800	4.630	4.770	4.670	74,187,797
2022-11-28	4.580	4.650	4.540	4.600	4.504	30,993,040
2022-11-25	4.550	4.680	4.520	4.630	4.533	47,887,293
2022-11-24	4.600	4.680	4.530	4.550	4.455	39,225,866
2022-11-23	4.600	4.690	4.550	4.570	4.475	47,857,779
2022-11-22	4.500	4.690	4.490	4.600	4.504	55,420,580
2022-11-21	4.510	4.530	4.460	4.490	4.396	17,849,262
2022-11-18	4.580	4.640	4.520	4.530	4.435	25,921,593
2022-11-17	4.590	4.610	4.530	4.570	4.475	20,249,699
2022-11-16	4.630	4.630	4.530	4.550	4.455	27,543,407
2022-11-15	4.670	4.690	4.590	4.630	4.533	34,403,832
2022-11-14	4.780	4.800	4.610	4.620	4.524	56,276,134
2022-11-11	4.590	4.710	4.530	4.690	4.592	66,197,005
2022-11-10	4.410	4.570	4.390	4.530	4.435	36,455,026
2022-11-09	4.470	4.550	4.440	4.460	4.367	26,878,700
2022-11-08	4.430	4.530	4.420	4.470	4.377	34,105,440
2022-11-07	4.450	4.470	4.410	4.440	4.347	29,473,805

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1000 CNY
2022-07-07	0.1200 CNY
2021-06-24	0.1000 CNY
2020-06-03	0.1000 CNY
2019-06-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.